Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | USD | 4.93 | 4.94 | 4.62 | 4.71 | 4.71 | -0.28 (-5.61%) | 499,703 |
29 Jan 2024 | USD | 4.68 | 5 | 4.57 | 4.99 | 4.99 | +0.29 (+6.17%) | 692,200 |
26 Jan 2024 | USD | 4.59 | 4.715 | 4.54 | 4.7 | 4.7 | +0.15 (+3.30%) | 635,970 |
25 Jan 2024 | USD | 4.7 | 4.725 | 4.52 | 4.55 | 4.55 | -0.04 (-0.87%) | 555,356 |
24 Jan 2024 | USD | 4.81 | 4.9 | 4.58 | 4.59 | 4.59 | -0.22 (-4.57%) | 528,200 |
23 Jan 2024 | USD | 4.49 | 4.93 | 4.49 | 4.81 | 4.81 | +0.35 (+7.85%) | 1,227,300 |
22 Jan 2024 | USD | 4.05 | 4.46 | 4.05 | 4.46 | 4.46 | +0.4 (+9.85%) | 601,000 |
19 Jan 2024 | USD | 4.14 | 4.14 | 3.86 | 4.06 | 4.06 | -0.05 (-1.22%) | 448,800 |
18 Jan 2024 | USD | 4.23 | 4.23 | 3.92 | 4.11 | 4.11 | 0.0 (0.0%) | 493,900 |
17 Jan 2024 | USD | 3.79 | 4.12 | 3.69 | 4.11 | 4.11 | +0.24 (+6.20%) | 419,300 |
16 Jan 2024 | USD | 4.1 | 4.16 | 3.79 | 3.87 | 3.87 | -0.13 (-3.25%) | 591,200 |
12 Jan 2024 | USD | 4.38 | 4.49 | 3.99 | 4 | 4 | -0.31 (-7.19%) | 813,500 |
11 Jan 2024 | USD | 4.2 | 4.38 | 4.1 | 4.31 | 4.31 | +0.2 (+4.87%) | 1,145,200 |
10 Jan 2024 | USD | 4.03 | 4.17 | 3.87 | 4.11 | 4.11 | +0.08 (+1.99%) | 844,300 |
9 Jan 2024 | USD | 3.47 | 4.05 | 3.38 | 4.03 | 4.03 | +0.53 (+15.14%) | 2,028,300 |
8 Jan 2024 | USD | 3.51 | 3.65 | 3.31 | 3.5 | 3.5 | +0.01 (+0.29%) | 1,933,800 |
5 Jan 2024 | USD | 4.25 | 4.25 | 3.44 | 3.49 | 3.49 | -0.95 (-21.40%) | 2,011,900 |
4 Jan 2024 | USD | 4.46 | 4.68 | 4.39 | 4.44 | 4.44 | 0.0 (0.0%) | 467,800 |
3 Jan 2024 | USD | 4.51 | 4.62 | 4.36 | 4.44 | 4.44 | -0.13 (-2.84%) | 862,800 |
2 Jan 2024 | USD | 4.25 | 4.66 | 4.18 | 4.57 | 4.57 | +0.28 (+6.53%) | 1,351,700 |
29 Dec 2023 | USD | 4.35 | 4.46 | 4.18 | 4.29 | 4.29 | -0.07 (-1.61%) | 583,000 |
28 Dec 2023 | USD | 4.52 | 4.66 | 4.34 | 4.36 | 4.36 | -0.18 (-3.96%) | 456,500 |
27 Dec 2023 | USD | 4.21 | 4.6 | 4.21 | 4.54 | 4.54 | +0.33 (+7.84%) | 1,079,900 |
26 Dec 2023 | USD | 4.25 | 4.46 | 4.17 | 4.21 | 4.21 | +0.02 (+0.48%) | 1,227,300 |
22 Dec 2023 | USD | 4.24 | 4.47 | 4.17 | 4.19 | 4.19 | +0.01 (+0.24%) | 1,184,900 |
21 Dec 2023 | USD | 3.95 | 4.34 | 3.95 | 4.18 | 4.18 | +0.32 (+8.29%) | 958,800 |
20 Dec 2023 | USD | 3.93 | 4.07 | 3.78 | 3.86 | 3.86 | -0.11 (-2.77%) | 759,900 |
19 Dec 2023 | USD | 3.85 | 4.12 | 3.83 | 3.97 | 3.97 | +0.12 (+3.12%) | 429,000 |
18 Dec 2023 | USD | 3.96 | 3.96 | 3.74 | 3.85 | 3.85 | -0.13 (-3.27%) | 733,000 |
15 Dec 2023 | USD | 3.85 | 4.04 | 3.66 | 3.98 | 3.98 | +0.18 (+4.74%) | 1,530,300 |